CTCP Tập đoàn Đất Xanh (dxg)

10.35
0.45
(4.55%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-10-05) 		-0.12 -1.20% 210,111,000 -7,649,978 8.8
9.61
10.60
9.90
2 tháng
(2026-09-03) 		-1.94 -16.44% 426,890,900 -38,132,878 -335.9
9.61
11.80
9.90
3 tháng
(2026-08-04) 		-1.04 -9.54% 617,965,800 -41,831,978 -379.9
9.61
12.10
9.90
6 tháng
(2026-05-06) 		-4 -28.86% 1,362,831,400 -67,151,378 -677.1
9.61
14.21
9.90
12 tháng
(2025-11-07) 		-6.72 -40.53% 3,157,067,500 -164,116,178 -2,260.1
9.61
17.24
9.90
24 tháng
(2024-11-12) 		-1.68 -14.59% 7,776,777,900 -94,065,526 -1,912.7
9.22
21.23
9.90
36 tháng
(2023-11-20) 		-3.86 -28.15% 10,896,404,700 -120,430,761 -2,332.3
8.78
21.23
9.90
60 tháng
(2021-11-29) 		-10.98 -52.69% 17,824,443,200 -163,379,405 -2,362.0
5.81
31.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
13.44
 8,396,300 13.21 13.77 13.18 987,800 501,000 11.1
11/08/2021
13.15
 7,010,100 13.62 13.65 13.15 230,000 1,000,000 -17.4
10/08/2021
13.71
 5,366,700 13.92 13.98 13.50 515,300 657,800 -3.3
09/08/2021
13.89
 5,071,100 13.62 14.10 13.50 400,100 73,800 7.7
06/08/2021
13.68
 7,748,200 13.56 13.86 13.47 1,227,500 21,500 27.9
05/08/2021
13.41
 6,454,000 12.79 13.47 12.79 278,400 6,600 6.1
04/08/2021
13.00
 3,736,300 13.21 13.21 12.88 321,200 33,400 6.3
03/08/2021
13.03
 4,968,200 12.94 13.24 12.91 359,000 101,000 5.7
02/08/2021
12.85
 5,068,000 12.79 13.15 12.64 146,900 3,500 3.1
30/07/2021
12.76
 4,104,400 12.61 12.94 12.61 7,190 8,630 -0.3
29/07/2021
12.59
 3,927,100 12.47 12.73 12.32 9,370 220 1.9
28/07/2021
12.29
 2,856,100 12.44 12.56 12.29 254,000 5,100 5.2
27/07/2021
12.44
 3,938,800 12.67 12.67 12.38 1,750 30 0.4
26/07/2021
12.50
 3,008,400 12.14 12.73 12.02 286,900 500,000 -4.5
23/07/2021
12.26
 6,128,200 12.97 13.09 12.26 10,130 59,280 -10.5
22/07/2021
13.00
 7,713,000 12.26 13.03 12.11 2,064,500 8,700 44.5
21/07/2021
12.20
 4,168,800 12.20 12.44 12.02 388,400 200 8.1
20/07/2021
12.02
 8,102,400 11.96 12.02 11.25 273,500 91,000 3.6
19/07/2021
11.90
 15,023,700 12.44 12.67 11.90 2,655,900 535,900 43.3
16/07/2021
12.79
 4,325,700 13.21 13.21 12.79 165,900 1,238,600 -23.5
15/07/2021
13.21
 3,810,500 13.03 13.30 12.91 245,600 560,000 -6.9
14/07/2021
13.24
 3,125,800 13.27 13.50 12.79 74,900 92,400 -0.4
13/07/2021
13.27
 3,538,100 13.27 13.27 12.73 16,840 3,900 2.8
12/07/2021
13.03
 10,380,300 13.38 13.50 12.67 3,715,000 344,500 73.3
09/07/2021
13.62
 6,451,500 13.56 13.80 12.91 1,906,500 209,000 38.8
08/07/2021
13.59
 7,530,600 13.15 13.86 13.03 178,270 19,480 36.3
07/07/2021
12.97
 9,081,400 12.70 13.03 12.47 257,880 187,200 15.5
06/07/2021
12.61
 15,302,400 13.33 13.56 12.61 2,916,800 1,856,400 23.0
05/07/2021
13.56
 9,525,400 13.92 14.10 13.50 60,360 12,620 11.0
02/07/2021
14.10
 5,449,800 14.12 14.27 14.07 9,740 0 2.3
01/07/2021
14.10
 5,766,900 14.30 14.33 14.04 4,700 210 1.1
30/06/2021
14.21
 3,388,400 14.24 14.45 14.18 30,150 120 7.2
29/06/2021
14.24
 4,869,700 14.45 14.57 14.21 48,220 920 11.5
28/06/2021
14.42
 6,570,600 14.39 14.60 14.36 936,300 103,200 20.4
25/06/2021
14.30
 3,797,800 14.24 14.36 14.10 114,830 4,040 26.7
24/06/2021
14.33
 7,174,100 14.18 14.33 14.01 271,430 26,880 58.7
23/06/2021
14.04
 8,340,200 14.27 14.54 13.92 157,800 38,530 28.5
22/06/2021
14.45
 7,629,100 14.12 14.69 14.01 75,590 48,760 6.5
21/06/2021
14.04
 6,139,500 13.98 14.33 13.98 167,700 1,734,000 -37.2
18/06/2021
14.30
 8,917,100 14.33 14.36 13.62 2,160,400 4,642,800 -58.8
17/06/2021
14.30
 9,480,800 13.68 14.39 13.68 2,190,900 2,046,300 4.2
16/06/2021
14.15
 10,502,700 14.63 14.69 14.15 2,189,600 1,526,800 16.2
15/06/2021
14.81
 9,753,900 14.75 15.07 14.60 257,440 19,060 59.3
14/06/2021
14.92
 15,644,300 14.98 15.40 14.89 350,250 94,030 65.5
11/06/2021
14.95
 20,790,200 13.98 14.95 13.95 512,800 5,981,700 -133.4
10/06/2021
13.98
 20,089,200 13.98 14.45 13.38 602,000 7,191,600 -156.5
09/06/2021
14.27
 42,871,800 14.27 14.81 14.27 79,610 1,847,023 -427.6
08/06/2021
15.34
 26,667,600 16.29 16.46 15.34 73,630 892,780 -216.1
07/06/2021
16.46
 13,604,600 16.94 17.18 15.87 142,900 1,295,100 -32.1
04/06/2021
17.06
 11,504,800 17.23 17.35 16.76 326,400 1,330,700 -28.9
03/06/2021
17.12
 17,388,700 16.55 17.44 16.29 11,870 106,690 -26.6
02/06/2021
16.32
 10,360,300 16.29 16.58 16.05 11,800 539,100 -14.5
01/06/2021
16.49
 9,547,800 16.58 16.76 16.29 214,600 686,100 -13.1
31/05/2021
16.58
 13,322,700 16.05 16.88 15.81 234,950 118,340 31.4
28/05/2021
16.05
 8,892,500 16.23 16.29 15.87 62,830 67,140 -1.1
27/05/2021
15.99
 17,403,500 15.49 16.46 15.46 893,100 339,700 14.8
26/05/2021
15.46
 12,415,300 14.92 15.64 14.92 988,100 434,700 14.8
25/05/2021
15.04
 17,251,500 15.66 15.78 15.01 3,370 206,320 -52.2
24/05/2021
15.43
 21,624,300 14.51 15.43 14.45 155,800 534,400 -9.7
21/05/2021
14.42
 9,694,100 13.86 14.66 13.80 20,650 4,580 3.9
20/05/2021
13.83
 6,046,100 13.92 14.04 13.68 89,500 1,018,200 -21.7
19/05/2021
13.71
 5,362,000 13.68 14.04 13.50 132,800 157,800 -0.6
18/05/2021
13.71
 8,652,400 14.04 14.10 13.65 21,280 71,370 -11.7
17/05/2021
14.18
 5,139,100 14.51 14.57 14.10 14,700 641,100 -15.1
14/05/2021
14.42
 7,134,100 14.87 14.87 14.33 60,500 1,052,000 -24.4
13/05/2021
14.69
 12,108,400 14.60 15.01 14.51 60,500 30,160 7.6
12/05/2021
14.60
 5,871,400 14.27 14.69 14.21 62,550 5,920 13.9
11/05/2021
14.27
 11,763,300 13.98 14.75 13.86 9,370 5,620 1.0
10/05/2021
13.86
 4,513,600 13.65 13.92 13.65 836,000 72,300 17.8
07/05/2021
13.83
 5,582,600 13.74 14.21 13.65 417,500 907,900 -11.5
06/05/2021
13.80
 5,576,200 13.65 14.27 13.59 53,900 35,800 0.4
05/05/2021
13.65
 4,422,100 13.62 13.89 13.62 332,700 108,800 5.2
04/05/2021
13.56
 5,479,500 13.33 13.74 13.33 170,600 446,600 -6.3
29/04/2021
13.89
 5,445,800 13.74 14.01 13.59 116,360 1,190 27.0
28/04/2021
13.74
 4,365,700 13.59 13.86 13.47 208,200 76,400 3.0
27/04/2021
13.59
 5,666,500 13.09 13.74 13.09 86,790 9,200 17.6
26/04/2021
13.36
 8,605,800 14.27 14.27 13.27 309,800 455,300 -3.3
23/04/2021
14.24
 10,305,400 13.92 14.33 13.56 127,500 48,770 18.7
22/04/2021
14.21
 9,907,200 15.16 15.22 14.21 58,030 285,740 -59.3
20/04/2021
15.19
 13,733,900 15.40 15.61 14.69 56,530 1,530 14.3
19/04/2021
15.19
 16,272,100 14.51 15.19 14.10 2,032,400 198,700 46.2
16/04/2021
14.36
 8,312,500 14.39 14.69 14.10 139,030 41,980 23.6
15/04/2021
14.45
 12,856,600 14.12 14.81 13.92 84,000 1,519,500 -35.2
14/04/2021
14.12
 5,431,900 13.98 14.15 13.95 74,200 670,500 -14.1
13/04/2021
14.18
 8,486,300 14.75 14.78 14.01 126,200 478,000 -8.4
12/04/2021
14.75
 5,122,900 14.81 14.81 14.57 116,200 168,800 -1.3
09/04/2021
14.81
 2,369,800 14.81 14.92 14.69 98,000 109,400 -0.3
08/04/2021
14.92
 12,687,800 14.51 14.95 14.48 260,400 1,166,700 -22.6
07/04/2021
14.33
 4,612,800 14.33 14.33 14.12 11,000 104,700 -22.4
06/04/2021
14.33
 4,152,400 14.33 14.45 14.15 3,370 12,600 -2.2
05/04/2021
14.45
 4,107,400 14.69 14.69 14.24 438,300 198,300 6.0
02/04/2021
14.51
 4,586,100 14.78 14.78 14.39 158,700 68,300 2.2
01/04/2021
14.57
 6,316,000 14.21 14.63 14.10 41,630 8,890 8.0
31/03/2021
14.21
 5,038,100 14.18 14.27 14.01 353,400 185,100 4.1
30/03/2021
14.24
 7,179,000 14.30 14.45 14.12 275,800 80,600 4.7
29/03/2021
14.01
 3,930,700 14.04 14.15 13.62 41,800 113,300 -1.7
26/03/2021
13.86
 11,652,000 13.74 13.98 13.21 58,440 69,850 -2.7
25/03/2021
14.18
 4,586,400 14.33 14.36 13.95 540,580 535,410 1.2
24/03/2021
14.30
 6,619,000 13.92 14.54 13.83 69,080 54,170 3.5
23/03/2021
14.18
 10,755,200 14.42 14.51 13.98 39,250 106,520 -16.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc